6849 日本光電工業

6849
2024/06/13
時価
4073億円
PER 予
24.21倍
2010年以降
8.01-39.02倍
(2010-2024年)
PBR
2.14倍
2010年以降
0.82-3.16倍
(2010-2024年)
配当 予
1.34%
ROE 予
8.84%
ROA 予
6.86%
資料
Link
CSV,JSON

株価チャート

株価

6/13

前日 (6/12)
4,642
始値
4,656
高値
4,661
安値
4,600
終値 -0.54%
4,617
出来高 -31.01%
236,900

乖離率

株価(5日)
移動平均値
-1.39%
4,682
株価(25日)
移動平均値
+0.94%
4,574
出来高(5日)
移動平均値
+3.41%
229,080

2024/01/18~2024/06/13

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
06/134,6564,6614,6004,617-0.54%236,9004073億6243万+0.94%24.212.14
06/124,7514,7664,6374,642-1.72%343,4004095億6820万+1.75%24.342.15
06/114,6974,7734,6974,723+0.15%189,1004167億1491万+3.87%24.772.19
06/104,7394,7674,7054,716+0.11%171,1004160億9730万+4.13%24.732.18
06/074,7604,7974,6914,711-1.05%204,9004156億5614万+4.36%24.72.18
06/064,8374,8554,7524,761-1.53%194,7004200億6769万+5.82%24.962.21
06/054,8084,8734,7514,835-0.39%285,9004265億9678万+7.92%25.352.24
06/044,8804,9214,8434,854+0.81%231,8004282億7317万+8.88%25.452.25
06/034,8134,8364,7574,815+0.42%189,6004248億3216万+8.62%25.252.23
05/314,6934,8194,6684,795+3.07%357,3004230億6754万+8.71%25.142.22
05/304,5554,6994,5144,652+2.33%296,1004104億5051万+6.02%24.392.16
05/294,6314,6664,5424,546-1.84%266,2004010億9803万+4.05%23.842.11
05/284,5954,6504,5824,631+0.41%169,7004085億9766万+6.44%24.282.15
05/274,5994,6324,5664,612+0.41%249,2004069億2127万+6.51%24.182.14
05/244,4104,5974,4104,593+2.73%324,8004052億4489万+6.64%24.082.13
05/234,4644,5154,4514,471+0.58%234,8003944億8071万+4.19%23.442.07
05/224,4714,5044,4214,445+0.91%234,3003921億8670万+3.9%23.312.06
05/214,5034,5464,4054,405-1.54%194,3003886億5746万+3.23%23.12.04
05/204,5004,5704,4744,474+2.12%291,2003947億4540万+5.25%23.462.07
05/174,3604,4604,3484,381+0.48%228,1003865億3992万+3.57%22.972.03
05/164,3244,3894,2844,360+3.56%232,2003846億8707万+3.49%22.862.02
05/154,4244,4244,2054,210-4.84%243,0003714億5242万+0.36%22.081.95
05/144,6004,6124,3864,424+1.68%489,6003903億3385万+5.79%23.22.05
05/134,3064,3844,3064,351+0.55%127,3003838億9299万+4.62%22.812.02
05/104,3104,3574,3054,327+0.25%166,2003817億7545万+4.54%22.692
05/094,3094,3434,2534,316+1.12%140,3003808億490万+4.68%22.632
05/084,2454,2874,2024,268-0.26%293,6003765億6982万+3.82%22.381.98
05/074,3224,3454,2554,279-1.52%289,2003775億4036万+4.37%22.441.98
05/024,3004,3624,2854,345+0.63%89,8003833億6360万+6.26%22.782.01
05/014,2434,3274,2434,318+0.42%100,3003809億8137万+5.94%22.642
04/304,2984,3104,2404,300+0.7%133,3003793億9321万+5.86%22.551.99
04/264,2104,2974,1914,270+0.76%238,7003767億4628万+5.51%22.391.98
04/254,2704,2924,2334,238-0.75%203,1003739億2289万+4.98%22.221.96
04/244,2264,2754,2114,270+1.45%201,9003767億4628万+5.93%22.391.98
04/234,2344,3114,2004,209+0.57%301,0003713億6419万+4.62%22.071.95
04/224,2304,2304,1704,185+2.17%244,0003692億4665万+4.21%21.941.94
04/194,1404,1974,0884,096-0.39%425,5003613億9409万+2.2%21.481.9
04/184,0524,1574,0414,112+2.21%299,2003628億578万+2.7%21.561.91
04/174,1824,1934,0234,023-4.35%179,0003549億5323万+0.58%21.091.86
04/164,1264,2424,1074,206+1.5%270,1003710億9950万+5.07%22.051.95
04/154,1354,1684,0854,144-0.29%253,4003656億2918万+3.65%21.731.92
04/124,0904,1744,0814,156+3.38%511,7003666億8795万+4%21.791.93
04/113,9904,0423,9884,020+2.21%311,7003546億8853万+0.65%21.081.86
04/103,9604,0103,9313,933-0.86%170,9003470億1244万-1.63%20.621.82
04/093,9124,0033,8933,967+1.35%234,3003500億1229万-0.97%20.81.84
04/083,9023,9143,8683,914+0.95%181,5003453億3605万-2.47%20.521.81
04/053,8423,9013,8103,877+0.68%215,6003420億7150万-3.65%20.331.8
04/043,9063,9293,8273,851-0.16%199,8003397億7750万-4.56%20.191.78
04/033,9654,0133,8283,857-1.93%385,6003403億688万-4.6%20.221.79
04/023,9303,9793,8863,933-1.68%309,7003470億1244万-2.96%20.621.82
04/014,0364,0533,9604,000-0.1%142,3003529億2392万-1.45%20.971.85
03/293,9804,0173,9564,004-0.12%121,4003532億7684万-1.48%19.791.86
03/283,9964,0573,9824,009+0.07%181,5003537億1799万-1.5%19.811.86
03/273,9614,0463,9374,006+1.14%245,2003534億5330万-1.72%19.81.86
03/263,9243,9693,9153,961+0.53%99,7003494億8291万-2.99%19.581.84
03/254,0164,0293,9323,940-1.89%114,3003476億3006万-3.69%19.471.83
03/224,0934,0994,0114,016-1.98%117,1003543億3561万-2.02%19.851.87
03/214,0634,1024,0444,097+1.04%187,6003614億8232万-0.22%20.251.9
03/194,0064,0624,0014,055+0.42%140,0003577億7662万-1.36%20.041.88
03/183,9884,0473,9634,038+1.25%92,9003562億7669万-1.9%19.961.88
03/154,0304,0383,9613,988-0.4%217,6003518億6514万-3.18%19.711.85
03/144,0304,0313,9704,004-0.07%148,6003532億7684万-2.79%19.791.86
03/134,0224,0383,9744,007-2.08%286,0003535億4153万-2.77%19.81.86
03/124,0804,1033,9974,092+0.24%183,0003610億4117万-0.9%20.221.9
03/114,0404,0824,0164,082-0.05%250,9003601億5886万-1.52%20.171.9
03/084,0454,1024,0374,084-0.75%245,2003603億3532万-1.87%20.181.9
03/074,1004,1184,0344,115-0.05%282,1003630億7048万-1.53%20.341.91
03/064,0984,1404,0904,117-0.56%196,2003632億4694万-1.88%20.351.91
03/054,1064,1794,0734,140+0.02%152,5003652億7625万-1.73%20.461.92
03/044,1804,2204,1204,139-1.22%163,3003651億8802万-2.04%20.461.92
03/014,1564,2354,1474,190+1.11%228,6003696億8780万-1.2%20.711.95
02/294,0784,1624,0604,144+2.12%372,8003656億2918万-2.54%20.481.93
02/284,1004,1214,0544,058-1.02%223,1003580億4131万-4.96%20.061.89
02/274,0564,1134,0344,100+0.34%200,7003617億4701万-4.45%20.261.91
02/264,1164,1514,0714,086-1.02%199,2003605億1178万-5.15%20.191.9
02/224,1164,1384,0984,128-0.82%157,2003642億1748万-4.6%20.41.92
02/214,1494,1834,1024,162+0.31%172,8003672億1733万-4.21%20.571.93
02/204,1734,1874,1294,149-0.79%127,0003660億7033万-4.88%20.511.93
02/194,1554,2064,1554,182+0.65%135,6003689億8195万-4.54%20.671.94
02/164,1804,2274,1084,155+0.12%267,6003665億9972万-5.61%20.541.93
02/154,2444,2634,1344,150-1%248,5003661億5856万-6.19%20.511.93
02/144,2484,2954,1924,192-0.4%248,6003698億6426万-5.69%20.721.95
02/134,1714,2314,1184,209+0.19%322,6003713億6419万-5.59%20.81.96
02/094,0724,2124,0624,201+2.69%300,1003706億5834万-6%20.761.95
02/084,0304,1223,9994,091+2.61%380,3003609億5293万-8.7%20.221.9
02/074,0044,0053,8953,987-2.14%402,6003517億7691万-11.32%19.71.85
02/064,1604,1954,0454,074-3.16%422,3003594億5301万-9.71%20.131.89
02/054,3654,4384,1684,207-6.41%692,7003711億8773万-7.03%20.791.95
02/024,4994,5404,4914,495-0.02%255,2003965億9825万-0.73%22.222.09
02/014,4994,5194,4804,496-0.29%173,9003966億8648万-0.02%22.222.09
01/314,4744,5184,4664,509-0.55%187,3003978億3348万+0.94%22.282.1
01/304,5214,5534,5054,534-0.07%115,8004000億3926万+2.23%22.412.11
01/294,5114,5554,4854,537+1.82%150,4004003億395万+3.02%22.422.11
01/264,4914,5374,4564,456-1.72%144,1003931億5724万+1.94%22.022.07
01/254,4724,5454,4724,534+1.39%170,4004000億3926万+4.45%22.412.11
01/244,5144,5384,4634,472-2.44%209,5003945億6894万+3.78%22.12.08
01/234,5854,6464,5704,584+0.17%180,0004044億5081万+7.13%22.662.13
01/224,5484,5914,5314,576+0.95%166,4004037億4496万+7.82%22.622.13
01/194,5614,5814,5254,533-0.48%218,2003999億5103万+7.77%22.42.11
01/184,5604,5904,5254,555-0.63%151,4004018億9211万+9.23%22.512.12

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1,385
2,770
4/16
940
1,880
3/11
1,849,400
924,700
8/6
--+13.2%
11/28
-13.08%
2/20
2009年
3月期
1,213
2,425
8/29
561
1,122
3/12
4,328,400
2,164,200
5/13
--+18.28%
8/11
-29.49%
2/12
2010年
3月期
897
1,794
3/26
518
1,035
5/8
3,237,600
1,618,800
10/27
--+18.32%
4/7
-8.83%
10/8
2011年
3月期
1,007
2,014
4/12
606
1,212
3/15
2,347,200
1,173,600
5/12
921億7169万554億6777万+6.96%
12/9
-18.17%
3/15
2012年
3月期
1,125
2,249
3/27
826
1,652
4/26
1,741,400
870,700
8/4
1029億2658万756億458万+9.34%
4/25
-7.86%
10/14
2013年
3月期
1,678
3,355
2/25
1,053
2,105
5/25
1,748,600
874,300
11/5
1535億4321万963億3635万+12.6%
4/22
-8.02%
11/26
2014年
3月期
2,210
4,420
7/25

4,420
7/23
1,484
2,967
4/2
2,095,400
1,047,700
8/2
2022億8346万1357億8620万+14.37%
5/8
-13.84%
6/6
2015年
3月期
3,490
3/27
2,035
4,070
4/15
1,748,400
874,200
9/19
3194億4312万1862億6554万+11.29%
5/13
-9.22%
10/17
2016年
3月期
3,420
4/9
1,914
9/29
2,065,200
11/5
3130億3595万1717億4509万+17.26%
11/5
-14.42%
8/4
2017年
3月期
3,235
5/30
2,224
9/15
1,964,900
8/2
2902億7972万1995億6169万+11.32%
5/17
-18.82%
8/5
2018年
3月期
3,085
2/28
2,295
5/12
1,646,600
2/5
2768億2007万2059億3259万+11.29%
2/13
-6.19%
8/18

8/14
2019年
3月期
3,875
10/3
2,741
5/11
1,699,100
3/26
3438億3254万2459億5261万+10.92%
11/26
-9.55%
10/29
2020年
3月期
4,515
3/30
2,556
3/17
2,468,200
3/30
4006億2037万2267億9638万+32.39%
3/30
-18.75%
3/16
2021年
3月期
4,045
4/17
2,853
2/26
1,667,400
1/20
3589億1681万2531億4948万+10.15%
12/30
-15.43%
1/20
2022年
3月期
4,145
9/15
2,898
1/27
821,700
4/16
3677億8991万2571億4238万+9.69%
9/14
-7.73%
10/12
2023年
3月期
3,650
3/9
2,762
6/30
859,100
10/28
3220億4307万2436億9396万+9.81%
10/20
-8.24%
6/20
2024年
3月期
4,783
1/12
3,372
10/24
1,269,700
12/26
4220億877万2975億1486万+18.44%
1/10
-11.32%
2/7
最新4,617
2024/6/13
236,9004073億6243万+0.94%
4,574

年間値上がり率

1984/12/28 vs 1983/12/28
4%(1.04倍)
1985/12/28 vs 1984/12/28
-9%(0.91倍)
1986/12/27 vs 1985/12/28
6%(1.06倍)
1987/12/28 vs 1986/12/27
15%(1.15倍)
1988/12/28 vs 1987/12/28
2%(1.02倍)
1989/12/29 vs 1988/12/28
57%(1.57倍)
1990/12/28 vs 1989/12/29
-40%(0.6倍)
1991/12/27 vs 1990/12/28
4%(1.04倍)
1992/12/30 vs 1991/12/27
21%(1.21倍)
1993/12/30 vs 1992/12/30
-11%(0.89倍)
1994/12/30 vs 1993/12/30
-8%(0.92倍)
1995/12/29 vs 1994/12/30
-5%(0.95倍)
1996/12/30 vs 1995/12/29
-22%(0.78倍)
1997/12/30 vs 1996/12/30
-51%(0.49倍)
1998/12/30 vs 1997/12/30
-16%(0.84倍)
1999/12/30 vs 1998/12/30
-12%(0.88倍)
2000/12/29 vs 1999/12/30
0%(1倍)
2001/12/28 vs 2000/12/29
12%(1.12倍)
2002/12/30 vs 2001/12/28
34%(1.34倍)
2003/12/30 vs 2002/12/30
87%(1.87倍)
2004/12/30 vs 2003/12/30
65%(1.65倍)
2005/12/30 vs 2004/12/30
42%(1.42倍)
2006/12/29 vs 2005/12/30
41%(1.41倍)
2007/12/28 vs 2006/12/29
-2%(0.98倍)
2008/12/30 vs 2007/12/28
-21%(0.79倍)
2009/12/30 vs 2008/12/30
-30%(0.7倍)
2010/12/30 vs 2009/12/30
19%(1.19倍)
2011/12/30 vs 2010/12/30
9%(1.09倍)
2012/12/28 vs 2011/12/30
38%(1.38倍)
2013/12/30 vs 2012/12/28
40%(1.4倍)
2014/12/30 vs 2013/12/30
63%(1.63倍)
2015/12/30 vs 2014/12/30
-2%(0.98倍)
2016/12/30 vs 2015/12/30
-12%(0.88倍)
2017/12/29 vs 2016/12/30
1%(1.01倍)
2018/12/28 vs 2017/12/29
37%(1.37倍)
2019/12/30 vs 2018/12/28
-15%(0.85倍)
2020/12/30 vs 2019/12/30
27%(1.27倍)
2021/12/30 vs 2020/12/30
-18%(0.82倍)
2022/12/30 vs 2021/12/30
2%(1.02倍)
2023/12/29 vs 2022/12/30
39%(1.39倍)
2024/06/13 vs 2023/12/29
3%(1.03倍)
過去安値
131円(2001/01/12)
3438%(35.38倍)
4,617円(6/13)